KKR Real Estate Finance Trust Inc. Common Stock (KREF)

6.2100
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 6:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For KKR Real Estate Finance Trust Inc. Common Stock (KREF)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20266.366.386.186.211,358,1416.21
9/29/20266.256.396.196.381,032,3036.28
9/28/20266.286.356.146.26827,8546.16
9/25/20266.276.496.256.352,021,0806.25
9/24/20266.106.365.906.261,811,8376.16
9/23/20266.606.616.066.061,096,4195.97
9/22/20266.856.856.606.621,193,5656.52
9/21/20266.886.886.706.761,068,6006.65
9/18/20266.796.826.686.791,981,1136.68
9/17/20267.087.086.806.82709,8326.71
9/16/20267.087.126.906.98533,8576.87
9/15/20267.087.167.017.04683,2036.93
9/14/20267.137.237.117.15573,6137.04
9/11/20267.177.207.137.15519,9437.04
9/10/20267.337.377.067.12579,0807.01
9/09/20267.447.517.347.37546,8527.25
9/08/20267.657.657.457.46439,2767.34
9/04/20267.567.717.557.65318,5327.53
9/03/20267.697.707.507.56377,5007.44
9/02/20267.477.677.477.59386,3457.47
9/01/20267.537.547.357.45627,2517.33
8/31/20267.587.667.527.62689,3617.50
8/28/20267.647.717.567.59440,6567.47
8/27/20267.527.717.527.61478,7477.49
8/26/20267.627.647.537.55400,4887.43
8/25/20267.587.677.487.60669,5337.48
8/24/20267.617.657.387.51667,1567.39
8/21/20267.547.637.487.58439,8077.46
8/20/20267.517.587.417.48920,1637.36
8/19/20267.397.637.397.51439,6857.39
8/18/20267.527.587.277.28777,4417.17
8/17/20267.597.627.437.47602,5897.35
8/14/20267.747.917.587.62681,6957.50
8/13/20267.747.827.667.801,049,6877.68
8/12/20267.607.707.547.661,316,4747.54
8/11/20267.717.717.567.57681,1507.45
8/10/20267.667.747.587.65933,9277.53
8/07/20267.417.847.417.761,152,7607.64
8/06/20267.507.557.387.441,214,6057.32
8/05/20267.237.287.077.22916,7247.11
8/04/20267.307.307.137.15834,0007.04
8/03/20267.067.297.047.23930,9067.12
7/31/20267.017.066.886.961,086,0636.85
7/30/20267.287.287.047.05791,3496.94
7/29/20267.367.367.137.24854,7667.13
7/28/20267.327.447.297.33941,6047.22
7/27/20267.387.457.297.321,515,3627.21
7/24/20267.047.517.047.342,138,8547.22
7/23/20267.447.657.017.142,464,8797.03
7/22/20267.567.617.207.413,592,3427.29
7/21/20267.307.637.307.591,328,2887.47
7/20/20267.247.367.227.261,377,0287.15
7/17/20267.467.537.217.291,170,7187.18
7/16/20267.447.627.427.60761,5167.48
7/15/20267.507.587.407.42718,4627.30
7/14/20267.457.547.347.48804,6287.36
7/13/20267.387.467.307.35942,7037.23
7/10/20267.287.397.247.36711,0967.24
7/09/20267.157.297.157.23754,5977.12
7/08/20267.087.247.087.18775,6347.07
7/07/20267.127.187.027.11863,6797.00
7/06/20266.997.116.977.04850,9886.93
7/02/20267.087.257.007.03806,0276.92
7/01/20266.897.226.867.121,231,0917.01